622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,201900,3543970450,47300,47300,47300,47300,16023
|
|
20241114,201800,3543970450,47300,47300,47300,47300,0
|
|
20241114,201700,3543970450,47300,47300,47300,47300,0
|
|
20241114,201600,3543970450,47300,47300,47300,47300,0
|
|
20241114,201500,3543970450,47300,47300,47300,47300,0
|
|
20241114,201400,3543970450,47300,47300,47300,47300,0
|
|
20241114,201300,3543970450,47300,47300,47300,47300,0
|
|
20241114,201200,3543970450,47300,47300,47300,47300,0
|
|
20241114,201100,3543970450,47300,47300,47300,47300,0
|
|
20241114,201000,3543970450,47300,47300,47300,47300,0
|
|
20241114,200900,3543970450,47300,47300,47300,47300,0
|
|
20241114,200800,3543970450,47300,47300,47300,47300,0
|
|
20241114,200700,3543970450,47300,47300,47300,47300,0
|
|
20241114,200600,3543970450,47300,47300,47300,47300,0
|
|
20241114,200500,3543970450,47300,47300,47300,47300,0
|
|
20241114,200400,3543970450,47300,47300,47300,47300,0
|
|
20241114,200300,3543970450,47300,47300,47300,47300,0
|
|
20241114,200200,3543970450,47300,47300,47300,47300,0
|
|
20241114,200100,3543970450,47300,47300,47300,47300,0
|
|
20241114,200000,3543970450,47300,47300,47300,47300,0
|
|
20241114,195900,3543970450,47300,47300,47300,47300,0
|
|
20241114,195800,3543970450,47300,47300,47300,47300,0
|
|
20241114,195700,3543970450,47300,47300,47300,47300,0
|
|
20241114,195600,3543970450,47300,47300,47300,47300,0
|
|
20241114,195500,3543970450,47300,47300,47300,47300,0
|
|
20241114,195400,3543970450,47300,47300,47300,47300,0
|
|
20241114,195300,3543970450,47300,47300,47300,47300,0
|
|
20241114,195200,3543970450,47300,47300,47300,47300,0
|
|
20241114,195100,3543970450,47300,47300,47300,47300,0
|
|
20241114,195000,3543970450,47300,47300,47300,47300,0
|
|
20241114,194900,3543970450,47300,47300,47300,47300,16023
|
|
20241114,194800,3543970450,47300,47300,47300,47300,0
|
|
20241114,194700,3543970450,47300,47300,47300,47300,0
|
|
20241114,194600,3543970450,47300,47300,47300,47300,0
|
|
20241114,194500,3543970450,47300,47300,47300,47300,0
|
|
20241114,194400,3543970450,47300,47300,47300,47300,0
|
|
20241114,194300,3543970450,47300,47300,47300,47300,0
|
|
20241114,194200,3543970450,47300,47300,47300,47300,0
|
|
20241114,194100,3543970450,47300,47300,47300,47300,0
|
|
20241114,194000,3543970450,47300,47300,47300,47300,0
|
|
20241114,193900,3543970450,47300,47300,47300,47300,0
|
|
20241114,193800,3543970450,47300,47300,47300,47300,0
|
|
20241114,193700,3543970450,47300,47300,47300,47300,0
|
|
20241114,193600,3543970450,47300,47300,47300,47300,0
|
|
20241114,193500,3543970450,47300,47300,47300,47300,0
|
|
20241114,193400,3543970450,47300,47300,47300,47300,0
|
|
20241114,193300,3543970450,47300,47300,47300,47300,0
|
|
20241114,193200,3543970450,47300,47300,47300,47300,0
|
|
20241114,193100,3543970450,47300,47300,47300,47300,0
|
|
20241114,193000,3543970450,47300,47300,47300,47300,0
|
|
20241114,192900,3543970450,47300,47300,47300,47300,0
|
|
20241114,192800,3543970450,47300,47300,47300,47300,0
|
|
20241114,192700,3543970450,47300,47300,47300,47300,0
|
|
20241114,192600,3543970450,47300,47300,47300,47300,0
|
|
20241114,192500,3543970450,47300,47300,47300,47300,0
|
|
20241114,192400,3543970450,47300,47300,47300,47300,0
|
|
20241114,192300,3543970450,47300,47300,47300,47300,0
|
|
20241114,192200,3543970450,47300,47300,47300,47300,0
|
|
20241114,192100,3543970450,47300,47300,47300,47300,0
|
|
20241114,192000,3543970450,47300,47300,47300,47300,0
|
|
20241114,191900,3543970450,47300,47300,47300,47300,16023
|
|
20241114,191800,3543970450,47300,47300,47300,47300,0
|
|
20241114,191700,3543970450,47300,47300,47300,47300,0
|
|
20241114,191600,3543970450,47300,47300,47300,47300,0
|
|
20241114,191500,3543970450,47300,47300,47300,47300,0
|
|
20241114,191400,3543970450,47300,47300,47300,47300,0
|
|
20241114,191300,3543970450,47300,47300,47300,47300,0
|
|
20241114,191200,3543970450,47300,47300,47300,47300,0
|
|
20241114,191100,3543970450,47300,47300,47300,47300,0
|
|
20241114,191000,3543970450,47300,47300,47300,47300,0
|
|
20241114,190900,3543970450,47300,47300,47300,47300,0
|
|
20241114,190800,3543970450,47300,47300,47300,47300,0
|
|
20241114,190700,3543970450,47300,47300,47300,47300,0
|
|
20241114,190600,3543970450,47300,47300,47300,47300,0
|
|
20241114,190500,3543970450,47300,47300,47300,47300,0
|
|
20241114,190400,3543970450,47300,47300,47300,47300,0
|
|
20241114,190300,3543970450,47300,47300,47300,47300,0
|
|
20241114,190200,3543970450,47300,47300,47300,47300,0
|
|
20241114,190100,3543970450,47300,47300,47300,47300,0
|
|
20241114,190000,3543970450,47300,47300,47300,47300,0
|
|
20241114,185900,3543970450,47300,47300,47300,47300,0
|
|
20241114,185800,3543970450,47300,47300,47300,47300,0
|
|
20241114,185700,3543970450,47300,47300,47300,47300,0
|
|
20241114,185600,3543970450,47300,47300,47300,47300,0
|
|
20241114,185500,3543970450,47300,47300,47300,47300,0
|
|
20241114,185400,3543970450,47300,47300,47300,47300,0
|
|
20241114,185300,3543970450,47300,47300,47300,47300,0
|
|
20241114,185200,3543970450,47300,47300,47300,47300,0
|
|
20241114,185100,3543970450,47300,47300,47300,47300,0
|
|
20241114,185000,3543970450,47300,47300,47300,47300,0
|
|
20241114,184900,3543970450,47300,47300,47300,47300,16023
|
|
20241114,184800,3543970450,47300,47300,47300,47300,0
|
|
20241114,184700,3543970450,47300,47300,47300,47300,0
|
|
20241114,184600,3543970450,47300,47300,47300,47300,0
|
|
20241114,184500,3543970450,47300,47300,47300,47300,0
|
|
20241114,184400,3543970450,47300,47300,47300,47300,0
|
|
20241114,184300,3543970450,47300,47300,47300,47300,0
|
|
20241114,184200,3543970450,47300,47300,47300,47300,0
|
|
20241114,184100,3543970450,47300,47300,47300,47300,0
|
|
20241114,184000,3543970450,47300,47300,47300,47300,0
|
|
20241114,183900,3543970450,47300,47300,47300,47300,0
|
|
20241114,183800,3543970450,47300,47300,47300,47300,0
|
|
20241114,183700,3543970450,47300,47300,47300,47300,0
|
|
20241114,183600,3543970450,47300,47300,47300,47300,0
|
|
20241114,183500,3543970450,47300,47300,47300,47300,0
|
|
20241114,183400,3543970450,47300,47300,47300,47300,0
|
|
20241114,183300,3543970450,47300,47300,47300,47300,0
|
|
20241114,183200,3543970450,47300,47300,47300,47300,0
|
|
20241114,183100,3543970450,47300,47300,47300,47300,0
|
|
20241114,183000,3543970450,47300,47300,47300,47300,0
|
|
20241114,182900,3543970450,47300,47300,47300,47300,0
|
|
20241114,182800,3543970450,47300,47300,47300,47300,0
|
|
20241114,182700,3543970450,47300,47300,47300,47300,0
|
|
20241114,182600,3543970450,47300,47300,47300,47300,0
|
|
20241114,182500,3543970450,47300,47300,47300,47300,0
|
|
20241114,182400,3543970450,47300,47300,47300,47300,0
|
|
20241114,182300,3543970450,47300,47300,47300,47300,0
|
|
20241114,182200,3543970450,47300,47300,47300,47300,0
|
|
20241114,182100,3543970450,47300,47300,47300,47300,0
|
|
20241114,182000,3543970450,47300,47300,47300,47300,0
|
|
20241114,181900,3543970450,47300,47300,47300,47300,16023
|
|
20241114,181800,3543970450,47300,47300,47300,47300,0
|
|
20241114,181700,3543970450,47300,47300,47300,47300,0
|
|
20241114,181600,3543970450,47300,47300,47300,47300,0
|
|
20241114,181500,3543970450,47300,47300,47300,47300,0
|
|
20241114,181400,3543970450,47300,47300,47300,47300,0
|
|
20241114,181300,3543970450,47300,47300,47300,47300,0
|
|
20241114,181200,3543970450,47300,47300,47300,47300,0
|
|
20241114,181100,3543970450,47300,47300,47300,47300,0
|
|
20241114,181000,3543970450,47300,47300,47300,47300,0
|
|
20241114,180900,3543970450,47300,47300,47300,47300,0
|
|
20241114,180800,3543970450,47300,47300,47300,47300,0
|
|
20241114,180700,3543970450,47300,47300,47300,47300,0
|
|
20241114,180600,3543970450,47300,47300,47300,47300,0
|
|
20241114,180500,3543970450,47300,47300,47300,47300,0
|
|
20241114,180400,3543970450,47300,47300,47300,47300,0
|
|
20241114,180300,3543970450,47300,47300,47300,47300,0
|
|
20241114,180200,3543970450,47300,47300,47300,47300,0
|
|
20241114,180100,3543970450,47300,47300,47300,47300,0
|
|
20241114,180000,3543970450,47300,47300,47300,47300,0
|
|
20241114,175900,3543970450,47300,47300,47300,47300,0
|
|
20241114,175800,3543970450,47300,47300,47300,47300,0
|
|
20241114,175700,3543970450,47300,47300,47300,47300,0
|
|
20241114,175600,3543970450,47300,47300,47300,47300,0
|
|
20241114,175500,3543970450,47300,47300,47300,47300,0
|
|
20241114,175400,3543970450,47300,47300,47300,47300,0
|
|
20241114,175300,3543970450,47300,47300,47300,47300,0
|
|
20241114,175200,3543970450,47300,47300,47300,47300,0
|
|
20241114,175100,3543970450,47300,47300,47300,47300,0
|
|
20241114,175000,3543970450,47300,47300,47300,47300,0
|
|
20241114,174900,3543970450,47300,47300,47300,47300,16023
|
|
20241114,174800,3543970450,47300,47300,47300,47300,0
|
|
20241114,174700,3543970450,47300,47300,47300,47300,0
|
|
20241114,174600,3543970450,47300,47300,47300,47300,0
|
|
20241114,174500,3543970450,47300,47300,47300,47300,0
|
|
20241114,174400,3543970450,47300,47300,47300,47300,0
|
|
20241114,174300,3543970450,47300,47300,47300,47300,0
|
|
20241114,174200,3543970450,47300,47300,47300,47300,0
|
|
20241114,174100,3543970450,47300,47300,47300,47300,0
|
|
20241114,174000,3543970450,47300,47300,47300,47300,0
|
|
20241114,173900,3543970450,47300,47300,47300,47300,0
|
|
20241114,173800,3543970450,47300,47300,47300,47300,0
|
|
20241114,173700,3543970450,47300,47300,47300,47300,0
|
|
20241114,173600,3543970450,47300,47300,47300,47300,0
|
|
20241114,173500,3543970450,47300,47300,47300,47300,0
|
|
20241114,173400,3543970450,47300,47300,47300,47300,0
|
|
20241114,173300,3543970450,47300,47300,47300,47300,0
|
|
20241114,173200,3543970450,47300,47300,47300,47300,0
|
|
20241114,173100,3543970450,47300,47300,47300,47300,0
|
|
20241114,173000,3543970450,47300,47300,47300,47300,0
|
|
20241114,172900,3543970450,47300,47300,47300,47300,0
|
|
20241114,172800,3543970450,47300,47300,47300,47300,0
|
|
20241114,172700,3543970450,47300,47300,47300,47300,0
|
|
20241114,172600,3543970450,47300,47300,47300,47300,0
|
|
20241114,172500,3543970450,47300,47300,47300,47300,0
|
|
20241114,172400,3543970450,47300,47300,47300,47300,0
|
|
20241114,172300,3543970450,47300,47300,47300,47300,0
|
|
20241114,172200,3543970450,47300,47300,47300,47300,0
|
|
20241114,172100,3543970450,47300,47300,47300,47300,0
|
|
20241114,172000,3543970450,47300,47300,47300,47300,0
|
|
20241114,171900,3543970450,47300,47300,47300,47300,16023
|
|
20241114,171800,3543970450,47300,47300,47300,47300,0
|
|
20241114,171700,3543970450,47300,47300,47300,47300,0
|
|
20241114,171600,3543970450,47300,47300,47300,47300,0
|
|
20241114,171500,3543970450,47300,47300,47300,47300,0
|
|
20241114,171400,3543970450,47300,47300,47300,47300,0
|
|
20241114,171300,3543970450,47300,47300,47300,47300,0
|
|
20241114,171200,3543970450,47300,47300,47300,47300,0
|
|
20241114,171100,3543970450,47300,47300,47300,47300,0
|
|
20241114,171000,3543970450,47300,47300,47300,47300,0
|
|
20241114,170900,3543970450,47300,47300,47300,47300,0
|
|
20241114,170800,3543970450,47300,47300,47300,47300,0
|
|
20241114,170700,3543970450,47300,47300,47300,47300,0
|
|
20241114,170600,3543970450,47300,47300,47300,47300,0
|
|
20241114,170500,3543970450,47300,47300,47300,47300,0
|
|
20241114,170400,3543970450,47300,47300,47300,47300,0
|
|
20241114,170300,3543970450,47300,47300,47300,47300,0
|
|
20241114,170200,3543970450,47300,47300,47300,47300,0
|
|
20241114,170100,3543970450,47300,47300,47300,47300,0
|
|
20241114,170000,3543970450,47300,47300,47300,47300,0
|
|
20241114,165900,3543970450,47300,47300,47300,47300,0
|
|
20241114,165800,3543970450,47300,47300,47300,47300,0
|
|
20241114,165700,3543970450,47300,47300,47300,47300,0
|
|
20241114,165600,3543970450,47300,47300,47300,47300,0
|
|
20241114,165500,3543970450,47300,47300,47300,47300,0
|
|
20241114,165400,3543970450,47300,47300,47300,47300,0
|
|
20241114,165300,3543970450,47300,47300,47300,47300,0
|
|
20241114,165200,3543970450,47300,47300,47300,47300,0
|
|
20241114,165100,3543970450,47300,47300,47300,47300,0
|
|
20241114,165000,3543970450,47300,47300,47300,47300,0
|
|
20241114,164900,3543970450,47300,47300,47300,47300,16023
|
|
20241114,164800,3543970450,47300,47300,47300,47300,0
|
|
20241114,164700,3543970450,47300,47300,47300,47300,0
|
|
20241114,164600,3543970450,47300,47300,47300,47300,0
|
|
20241114,164500,3543970450,47300,47300,47300,47300,0
|
|
20241114,164400,3543970450,47300,47300,47300,47300,0
|
|
20241114,164300,3543970450,47300,47300,47300,47300,0
|
|
20241114,164200,3543970450,47300,47300,47300,47300,0
|
|
20241114,164100,3543970450,47300,47300,47300,47300,0
|
|
20241114,164000,3543970450,47300,47300,47300,47300,0
|
|
20241114,163900,3543970450,47300,47300,47300,47300,0
|
|
20241114,163800,3543970450,47300,47300,47300,47300,0
|
|
20241114,163700,3543970450,47300,47300,47300,47300,0
|
|
20241114,163600,3543970450,47300,47300,47300,47300,0
|
|
20241114,163500,3543970450,47300,47300,47300,47300,0
|
|
20241114,163400,3543970450,47300,47300,47300,47300,0
|
|
20241114,163300,3543970450,47300,47300,47300,47300,0
|
|
20241114,163200,3543970450,47300,47300,47300,47300,0
|
|
20241114,163100,3543970450,47300,47300,47300,47300,0
|
|
20241114,163000,3543970450,47300,47300,47300,47300,16023
|
|
20241114,162900,2786082550,47300,47300,47300,47300,0
|
|
20241114,162800,2786082550,47300,47300,47300,47300,0
|
|
20241114,162700,2786082550,47300,47300,47300,47300,0
|
|
20241114,162600,2786082550,47300,47300,47300,47300,0
|
|
20241114,162500,2786082550,47300,47300,47300,47300,0
|
|
20241114,162400,2786082550,47300,47300,47300,47300,0
|
|
20241114,162300,2786082550,47300,47300,47300,47300,0
|
|
20241114,162200,2786082550,47300,47300,47300,47300,0
|
|
20241114,162100,2786082550,47300,47300,47300,47300,0
|
|
20241114,162000,2786082550,47300,47300,47300,47300,0
|
|
20241114,161900,2786082550,47300,47300,47450,47300,294
|
|
20241114,161800,2772172650,47300,47650,47650,47300,167
|
|
20241114,161700,2764240700,47650,47400,47650,47400,784
|
|
20241114,161600,2727057450,47350,47500,47550,47350,668
|
|
20241114,161500,2695398200,47450,47350,47700,47300,714
|
|
20241114,161400,2661552550,47350,47350,47450,47350,627
|
|
20241114,161300,2631848200,47300,47400,47400,47250,876
|
|
20241114,161200,2590442100,47500,47450,47500,47400,135
|
|
20241114,161100,2584033900,47400,47300,47400,47300,804
|
|
20241114,161000,2545971650,47350,47300,47350,47250,936
|
|
20241114,160900,2501686950,47300,47450,47450,47300,236
|
|
20241114,160800,2490509750,47500,47250,47500,47150,965
|
|
20241114,160700,2444876900,47250,47300,47300,47250,480
|
|
20241114,160600,2422194950,47300,47300,47400,47300,373
|
|
20241114,160500,2404549150,47350,47300,47350,47250,1158
|
|
20241114,160400,2349776550,47300,47450,47500,47300,868
|
|
20241114,160300,2308633150,47400,47600,47600,47400,507
|
|
20241114,160200,2284519050,47550,47900,47900,47550,908
|
|
20241114,160100,2241164650,47950,47950,47950,47900,19
|
|
20241114,160000,2240253650,47950,47850,47950,47850,138
|
|
20241114,155900,2233642600,47950,47900,47950,47850,47
|
|
20241114,155800,2231390250,47900,47900,47950,47850,195
|
|
20241114,155700,2222049100,47900,47900,47900,47800,150
|
|
20241114,155600,2214864200,47900,47900,47900,47800,71
|
|
20241114,155500,2211464300,47900,47900,47900,47800,58
|
|
20241114,155400,2208688000,47900,47900,47900,47750,103
|
|
20241114,155300,2203761550,47900,47900,47900,47850,154
|
|
20241114,155200,2196390950,47900,47900,47950,47850,160
|
|
20241114,155100,2188726850,47900,47900,47900,47850,58
|
|
20241114,155000,2185948700,47900,47900,47900,47850,71
|
|
20241114,154900,2182548500,47900,47850,47900,47850,49
|
|
20241114,154800,2180202400,47850,47900,47900,47850,42
|
|
20241114,154700,2178192600,47900,47850,47950,47800,656
|
|
20241114,154600,2146783050,47850,47850,47850,47750,175
|
|
20241114,154500,2138410150,47850,47850,47850,47750,82
|
|
20241114,154400,2134489550,47850,47850,47850,47800,33
|
|
20241114,154300,2132910800,47850,47800,47850,47750,139
|
|
20241114,154200,2126266900,47800,47750,47800,47700,211
|
|
20241114,154100,2116191500,47750,47700,47750,47600,46
|
|
20241114,154000,2113996550,47700,47750,47750,47650,256
|
|
20241114,153900,2101788600,47750,47800,47800,47650,32
|
|
20241114,153800,2100260700,47750,47750,47800,47650,217
|
|
20241114,153700,2089900050,47750,47750,47750,47700,44
|
|
20241114,153600,2087799800,47750,47750,47750,47750,30
|
|
20241114,153500,2086367300,47750,47650,47750,47550,128
|
|
20241114,153400,2080260150,47650,47700,47750,47600,111
|
|
20241114,153300,2074967700,47700,47600,47700,47550,363
|
|
20241114,153200,2057656750,47600,47600,47700,47500,225
|
|
20241114,153100,2046939500,47600,47600,47600,47450,49
|
|
20241114,153000,2044610600,47600,47600,47650,47450,191
|
|
20241114,152900,2035525900,47600,47450,47600,47400,83
|
|
20241114,152800,2031586800,47450,47500,47500,47400,64
|
|
20241114,152700,2028549950,47500,47450,47500,47450,158
|
|
20241114,152600,2021051500,47450,47450,47450,47450,56
|
|
20241114,152500,2018394300,47450,47450,47450,47400,69
|
|
20241114,152400,2015121650,47500,47400,47500,47350,117
|
|
20241114,152300,2009573400,47400,47400,47400,47350,43
|
|
20241114,152200,2007535850,47400,47400,47400,47350,49
|
|
20241114,152100,2005213400,47400,47350,47400,47350,160
|
|
20241114,152000,1997636750,47300,47350,47350,47300,29
|
|
20241114,151900,1996264400,47350,47400,47400,47350,5
|
|
20241114,151800,1996027600,47400,47350,47400,47300,158
|
|
20241114,151700,1988546200,47300,47300,47300,47300,16
|
|
20241114,151600,1987789400,47350,47300,47350,47300,66
|
|
20241114,151500,1984666450,47250,47250,47250,47250,15
|
|
20241114,151400,1983957700,47300,47350,47400,47250,248
|
|
20241114,151300,1972222150,47400,47350,47400,47350,14
|
|
20241114,151200,1971559100,47350,47300,47450,47300,539
|
|
20241114,151100,1946013450,47250,47300,47300,47250,69
|
|
20241114,151000,1942749800,47350,47350,47400,47300,429
|
|
20241114,150900,1922437750,47350,47350,47350,47350,20
|
|
20241114,150800,1921490750,47350,47400,47400,47350,13
|
|
20241114,150700,1920875100,47300,47300,47350,47300,159
|
|
20241114,150600,1913348350,47350,47300,47500,47300,133
|
|
20241114,150500,1907057200,47300,47250,47300,47250,24
|
|
20241114,150400,1905922450,47250,47250,47250,47250,15
|
|
20241114,150300,1905213700,47300,47300,47300,47300,12
|
|
20241114,150200,1904646100,47300,47350,47500,47250,312
|
|
20241114,150100,1889864400,47300,47300,47300,47300,40
|
|
20241114,150000,1887972400,47250,47250,47350,47250,23
|
|
20241114,145900,1886885100,47250,47350,47350,47250,137
|
|
20241114,145800,1880399350,47350,47350,47350,47350,41
|
|
20241114,145700,1878458000,47300,47300,47350,47300,25
|
|
20241114,145600,1877275400,47200,47300,47300,47200,592
|
|
20241114,145500,1849321600,47300,47350,47350,47300,241
|
|
20241114,145400,1837921500,47350,47300,47350,47300,87
|
|
20241114,145300,1833803050,47300,47350,47350,47300,143
|
|
20241114,145200,1827033250,47350,47300,47350,47300,16
|
|
20241114,145100,1826275800,47350,47300,47350,47300,2
|
|
20241114,145000,1826181150,47300,47450,47450,47300,262
|
|
20241114,144900,1813761950,47400,47400,47400,47400,5
|
|
20241114,144800,1813524950,47350,47400,47450,47350,261
|
|
20241114,144700,1801148500,47400,47400,47400,47350,30
|
|
20241114,144600,1799727100,47400,47400,47400,47400,24
|
|
20241114,144500,1798589500,47400,47300,47400,47300,47
|
|
20241114,144400,1796363400,47300,47300,47350,47300,58
|
|
20241114,144300,1793618200,47300,47300,47300,47300,106
|
|
20241114,144200,1788604400,47300,47300,47300,47300,140
|
|
20241114,144100,1781982400,47250,47250,47300,47250,29
|
|
20241114,144000,1780611500,47300,47250,47300,47250,22
|
|
20241114,143900,1779571950,47250,47350,47350,47250,108
|
|
20241114,143800,1774463250,47300,47350,47350,47300,52
|
|
20241114,143700,1772002450,47300,47350,47350,47300,273
|
|
20241114,143600,1759079800,47400,47300,47400,47300,13
|
|
20241114,143500,1758463850,47350,47350,47350,47350,34
|
|
20241114,143400,1756853950,47400,47350,47400,47300,384
|
|
20241114,143300,1738664400,47350,47450,47450,47350,389
|
|
20241114,143200,1720229350,47400,47400,47450,47400,20
|
|
20241114,143100,1719280550,47400,47400,47400,47400,12
|
|
20241114,143000,1718711750,47450,47450,47450,47400,48
|
|
20241114,142900,1716434900,47400,47400,47450,47400,4
|
|
20241114,142800,1716245250,47400,47350,47400,47350,15
|
|
20241114,142700,1715534350,47350,47400,47400,47350,132
|
|
20241114,142600,1709279050,47400,47450,47450,47400,203
|
|
20241114,142500,1699649300,47450,47500,47500,47400,43
|
|
20241114,142400,1697609400,47400,47450,47450,47400,48
|
|
20241114,142300,1695333900,47450,47500,47600,47450,156
|
|
20241114,142200,1687923600,47500,47450,47500,47450,14
|
|
20241114,142100,1687259250,47450,47450,47450,47450,26
|
|
20241114,142000,1686025550,47450,47450,47450,47450,120
|
|
20241114,141900,1680331550,47450,47450,47450,47450,12
|
|
20241114,141800,1679762150,47450,47450,47450,47450,23
|
|
20241114,141700,1678670800,47500,47400,47500,47400,135
|
|
20241114,141600,1672258950,47400,47550,47600,47400,142
|
|
20241114,141500,1665519200,47550,47550,47550,47550,8
|
|
20241114,141400,1665138800,47550,47500,47600,47500,173
|
|
20241114,141300,1656914450,47500,47550,47550,47500,52
|
|
20241114,141200,1654444350,47550,47600,47600,47550,275
|
|
20241114,141100,1641354650,47600,47600,47650,47500,26
|
|
20241114,141000,1640116550,47600,47600,47600,47550,82
|
|
20241114,140900,1636214250,47600,47600,47600,47550,186
|
|
20241114,140800,1627362100,47600,47600,47600,47500,48
|
|
20241114,140700,1625079150,47600,47550,47600,47500,29
|
|
20241114,140600,1623699200,47550,47500,47550,47500,71
|
|
20241114,140500,1620325450,47500,47600,47600,47450,139
|
|
20241114,140400,1613722550,47600,47550,47600,47550,44
|
|
20241114,140300,1611629100,47550,47500,47550,47450,66
|
|
20241114,140200,1608493950,47500,47500,47500,47450,52
|
|
20241114,140100,1606024000,47500,47600,47600,47500,501
|
|
20241114,140000,1582192550,47600,47600,47600,47550,44
|
|
20241114,135900,1580099100,47600,47550,47600,47550,37
|
|
20241114,135800,1578338250,47550,47500,47600,47500,162
|
|
20241114,135700,1570638500,47500,47500,47500,47500,37
|
|
20241114,135600,1568881000,47500,47500,47550,47450,28
|
|
20241114,135500,1567550950,47500,47450,47500,47400,103
|
|
20241114,135400,1562660750,47450,47450,47450,47450,100
|
|
20241114,135300,1557915750,47450,47450,47450,47400,44
|
|
20241114,135200,1555828500,47450,47450,47450,47300,242
|
|
20241114,135100,1544362050,47450,47450,47450,47400,49
|
|
20241114,135000,1542038050,47450,47450,47450,47400,140
|
|
20241114,134900,1535400200,47450,47450,47450,47400,150
|
|
20241114,134800,1528289950,47450,47450,47450,47400,32
|
|
20241114,134700,1526772200,47400,47400,47450,47400,86
|
|
20241114,134600,1522695750,47400,47400,47400,47400,56
|
|
20241114,134500,1520041350,47350,47400,47400,47350,40
|
|
20241114,134400,1518146850,47400,47400,47450,47400,188
|
|
20241114,134300,1509235250,47400,47400,47400,47400,14
|
|
20241114,134200,1508571650,47400,47350,47400,47350,38
|
|
20241114,134100,1506771150,47350,47350,47400,47350,63
|
|
20241114,134000,1503787750,47350,47350,47350,47300,32
|
|
20241114,133900,1502273800,47400,47400,47450,47350,153
|
|
20241114,133800,1495021350,47400,47400,47450,47400,108
|
|
20241114,133700,1489900900,47400,47450,47500,47400,47
|
|
20241114,133600,1487671300,47400,47450,47500,47400,125
|
|
20241114,133500,1481740100,47450,47550,47550,47450,208
|
|
20241114,133400,1471865650,47550,47500,47550,47500,44
|
|
20241114,133300,1469773950,47500,47650,47650,47500,313
|
|
20241114,133200,1454875300,47600,47650,47650,47600,58
|
|
20241114,133100,1452113200,47650,47650,47650,47650,18
|
|
20241114,133000,1451255500,47650,47650,47650,47600,188
|
|
20241114,132900,1442305200,47600,47600,47650,47600,40
|
|
20241114,132800,1440399900,47600,47650,47650,47600,7
|
|
20241114,132700,1440066650,47600,47600,47600,47600,15
|
|
20241114,132600,1439352650,47550,47550,47600,47550,25
|
|
20241114,132500,1438163850,47550,47700,47700,47550,41
|
|
20241114,132400,1436212900,47700,47700,47700,47650,257
|
|
20241114,132300,1423960750,47700,47700,47700,47650,27
|
|
20241114,132200,1422672900,47700,47700,47800,47700,165
|
|
20241114,132100,1414800150,47700,47700,47700,47700,28
|
|
20241114,132000,1413464550,47650,47650,47700,47650,16
|
|
20241114,131900,1412701900,47650,47650,47650,47600,40
|
|
20241114,131800,1410796550,47650,47600,47650,47600,126
|
|
20241114,131700,1404797650,47600,47650,47650,47600,10
|
|
20241114,131600,1404321250,47650,47650,47650,47600,17
|
|
20241114,131500,1403511800,47700,47700,47700,47650,15
|
|
20241114,131400,1402796550,47650,47800,47800,47650,88
|
|
20241114,131300,1398596250,47750,47750,47750,47750,150
|
|
20241114,131200,1391433750,47750,47700,47750,47700,32
|
|
20241114,131100,1389906700,47700,47700,47750,47700,71
|
|
20241114,131000,1386519650,47650,47750,47750,47600,304
|
|
20241114,130900,1372024900,47700,47700,47750,47700,23
|
|
20241114,130800,1370927600,47700,47700,47750,47700,78
|
|
20241114,130700,1367205100,47700,47700,47700,47700,6
|
|
20241114,130600,1366918900,47700,47750,47750,47650,157
|
|
20241114,130500,1359430000,47700,47650,47750,47650,182
|
|
20241114,130400,1350749100,47650,47700,47700,47650,10
|
|
20241114,130300,1350272150,47700,47700,47700,47650,28
|
|
20241114,130200,1348936700,47650,47600,47650,47600,69
|
|
20241114,130100,1345651250,47600,47650,47650,47600,42
|
|
20241114,130000,1343650600,47700,47700,47700,47650,14
|
|
20241114,125900,1342983100,47650,47600,47650,47550,147
|
|
20241114,125800,1335979250,47650,47650,47650,47600,40
|
|
20241114,125700,1334073350,47650,47600,47650,47550,207
|
|
20241114,125600,1324223600,47550,47550,47600,47550,39
|
|
20241114,125500,1322368900,47600,47600,47650,47600,76
|
|
20241114,125400,1318750950,47650,47550,47650,47550,92
|
|
20241114,125300,1314372200,47500,47550,47550,47500,15
|
|
20241114,125200,1313659100,47550,47550,47550,47500,44
|
|
20241114,125100,1311567250,47600,47600,47600,47600,216
|
|
20241114,125000,1301285650,47600,47550,47600,47550,158
|
|
20241114,124900,1293771050,47500,47550,47550,47500,16
|
|
20241114,124800,1293010850,47550,47450,47550,47450,52
|
|
20241114,124700,1290541450,47400,47450,47450,47400,5
|
|
20241114,124600,1290304250,47450,47250,47450,47200,224
|
|
20241114,124500,1279707750,47200,47450,47450,47150,1551
|
|
20241114,124400,1206431700,47450,47450,47450,47400,49
|
|
20241114,124300,1204106800,47450,47350,47450,47350,59
|
|
20241114,124200,1201310850,47400,47400,47400,47350,209
|
|
20241114,124100,1191414250,47350,47500,47500,47350,329
|
|
20241114,124000,1175808900,47500,47500,47500,47500,1
|
|
20241114,123900,1175761400,47450,47500,47500,47450,23
|
|
20241114,123800,1174669500,47500,47500,47500,47450,26
|
|
20241114,123700,1173434650,47500,47450,47500,47450,26
|
|
20241114,123600,1172200600,47400,47500,47500,47400,17
|
|
20241114,123500,1171394500,47450,47500,47500,47400,222
|
|
20241114,123400,1160854650,47500,47500,47500,47500,48
|
|
20241114,123300,1158574650,47500,47500,47550,47450,148
|
|
20241114,123200,1151544850,47500,47550,47550,47500,43
|
|
20241114,123100,1149502050,47550,47700,47700,47550,787
|
|
20241114,123000,1112004400,47750,47650,47750,47650,233
|
|
20241114,122900,1100895150,47600,47650,47650,47600,154
|
|
20241114,122800,1093558250,47650,47650,47650,47650,12
|
|
20241114,122700,1092986450,47650,47650,47650,47650,0
|
|
20241114,122600,1092986450,47650,47550,47650,47500,277
|
|
20241114,122500,1079815050,47550,47550,47550,47550,3
|
|
20241114,122400,1079672400,47550,47550,47550,47550,10
|
|
20241114,122300,1079196900,47500,47550,47550,47450,150
|
|
20241114,122200,1072071700,47550,47550,47550,47550,56
|
|
20241114,122100,1069408900,47550,47550,47550,47550,6
|
|
20241114,122000,1069123600,47500,47600,47600,47500,46
|
|
20241114,121900,1066936700,47600,47600,47650,47600,15
|
|
20241114,121800,1066222650,47600,47600,47650,47600,282
|
|
20241114,121700,1052793450,47550,47600,47600,47550,13
|
|
20241114,121600,1052174700,47600,47650,47650,47600,26
|
|
20241114,121500,1050936700,47700,47700,47750,47700,152
|
|
20241114,121400,1043686000,47700,47650,47700,47650,33
|
|
20241114,121300,1042112650,47650,47650,47700,47600,14
|
|
20241114,121200,1041445200,47600,47600,47600,47550,73
|
|
20241114,121100,1037970650,47600,47650,47650,47550,102
|
|
20241114,121000,1033119100,47650,47700,47700,47650,279
|
|
20241114,120900,1019814100,47700,47700,47700,47650,30
|
|
20241114,120800,1018383600,47700,47650,47700,47650,62
|
|
20241114,120700,1015428650,47650,47550,47650,47550,166
|
|
20241114,120600,1007521350,47550,47600,47600,47550,45
|
|
20241114,120500,1005380000,47600,47550,47600,47550,23
|
|
20241114,120400,1004285300,47700,47500,47700,47500,221
|
|
20241114,120300,993785850,47450,47450,47450,47450,12
|
|
20241114,120200,993216450,47500,47500,47500,47450,34
|
|
20241114,120100,991601500,47450,47450,47450,47450,14
|
|
20241114,120000,990937200,47450,47450,47450,47400,28
|
|
20241114,115900,989609250,47400,47450,47450,47400,5
|
|
20241114,115800,989372050,47450,47450,47450,47350,358
|
|
20241114,115700,972404000,47450,47350,47450,47350,187
|
|
20241114,115600,963540400,47400,47450,47700,47400,669
|
|
20241114,115500,931787550,47350,47400,47450,47350,40
|
|
20241114,115400,929891200,47400,47350,47400,47350,84
|
|
20241114,115300,925910350,47350,47350,47400,47350,87
|
|
20241114,115200,921789600,47350,47350,47350,47350,21
|
|
20241114,115100,920795250,47400,47350,47400,47350,21
|
|
20241114,115000,919800300,47350,47250,47350,47250,182
|
|
20241114,114900,911188600,47250,47300,47300,47250,6
|
|
20241114,114800,910904850,47300,47250,47300,47250,20
|
|
20241114,114700,909958950,47250,47200,47250,47150,154
|
|
20241114,114600,902687300,47250,47300,47300,47250,106
|
|
20241114,114500,897675400,47300,47300,47350,47300,216
|
|
20241114,114400,887458550,47300,47300,47350,47300,248
|
|
20241114,114300,875717350,47350,47300,47550,47300,88
|
|
20241114,114200,871554600,47550,47200,47550,47200,356
|
|
20241114,114100,854723750,47150,47150,47150,47150,48
|
|
20241114,114000,852460550,47150,47200,47200,47150,19
|
|
20241114,113900,851564650,47200,47200,47200,47200,1
|
|
20241114,113800,851517450,47150,47150,47200,47100,151
|
|
20241114,113700,844398750,47150,47100,47150,47050,110
|
|
20241114,113600,839218850,47100,47100,47100,47100,47
|
|
20241114,113500,837005150,47050,47050,47100,47050,135
|
|
20241114,113400,830652050,47000,47050,47050,47000,490
|
|
20241114,113300,807618750,47100,47050,47100,47050,15
|
|
20241114,113200,806912450,47100,47150,47150,47100,45
|
|
20241114,113100,804792450,47150,47150,47200,47100,65
|
|
20241114,113000,801729750,47100,47100,47100,47100,40
|
|
20241114,112900,799845750,47050,47000,47100,47000,86
|
|
20241114,112800,795801200,46950,46900,46950,46900,86
|
|
20241114,112700,791764000,46950,47100,47100,46950,658
|
|
20241114,112600,760822400,47100,47100,47100,47050,571
|
|
20241114,112500,733928450,47150,47150,47150,47150,102
|
|
20241114,112400,729119150,47150,47200,47200,47150,348
|
|
20241114,112300,712710750,47200,47150,47200,47150,4
|
|
20241114,112200,712522050,47200,47250,47250,47200,591
|
|
20241114,112100,684625950,47300,47300,47300,47250,382
|
|
20241114,112000,666571150,47300,47250,47300,47250,141
|
|
20241114,111900,659902450,47300,47300,47300,47250,109
|
|
20241114,111800,654746850,47300,47250,47350,47250,232
|
|
20241114,111700,643773550,47250,47400,47400,47250,137
|
|
20241114,111600,637293650,47400,47400,47400,47400,23
|
|
20241114,111500,636203450,47400,47400,47400,47400,5
|
|
20241114,111400,635966450,47350,47300,47350,47300,249
|
|
20241114,111300,624185400,47250,47300,47300,47250,25
|
|
20241114,111200,623004000,47300,47250,47300,47250,10
|
|
20241114,111100,622531050,47250,47250,47250,47200,217
|
|
20241114,111000,612278650,47250,47300,47300,47250,301
|
|
20241114,110900,598043650,47300,47400,47400,47300,236
|
|
20241114,110800,586861600,47450,47450,47450,47400,98
|
|
20241114,110700,582211950,47450,47500,47500,47450,84
|
|
20241114,110600,578223700,47500,47500,47500,47500,98
|
|
20241114,110500,573568700,47450,47500,47500,47450,78
|
|
20241114,110400,569863950,47550,47500,47550,47500,94
|
|
20241114,110300,565398850,47500,47550,47550,47500,657
|
|
20241114,110200,534191150,47550,47550,47550,47500,25
|
|
20241114,110100,533002450,47600,47500,47600,47500,218
|
|
20241114,110000,522636800,47500,47550,47550,47500,61
|
|
20241114,105900,519736450,47500,47550,47550,47500,374
|
|
20241114,105800,501953100,47550,47600,47600,47550,543
|
|
20241114,105700,476111850,47600,47600,47600,47600,13
|
|
20241114,105600,475493050,47600,47750,47750,47600,1116
|
|
20241114,105500,422264300,47700,47750,47750,47700,106
|
|
20241114,105400,417204450,47750,47800,47800,47750,594
|
|
20241114,105300,388835150,47800,47750,47800,47750,169
|
|
20241114,105200,380759600,47750,47750,47750,47750,31
|
|
20241114,105100,379279350,47750,47750,47750,47700,83
|
|
20241114,105000,375316700,47750,47750,47750,47700,36
|
|
20241114,104900,373598350,47750,47750,47750,47750,106
|
|
20241114,104800,368536850,47750,47750,47800,47750,370
|
|
20241114,104700,350868550,47750,47750,47800,47750,22
|
|
20241114,104600,349817550,47800,47800,47800,47800,30
|
|
20241114,104500,348383550,47800,47800,47800,47750,49
|
|
20241114,104400,346041500,47700,47700,48000,47700,181
|
|
20241114,104300,337405700,47700,47700,47750,47700,103
|
|
20241114,104200,332490900,47700,47700,47700,47650,53
|
|
20241114,104100,329965000,47650,47650,47650,47650,92
|
|
20241114,104000,325581200,47600,47650,47650,47600,68
|
|
20241114,103900,322343350,47600,47700,47700,47600,191
|
|
20241114,103800,313242800,47700,47700,47700,47650,309
|
|
20241114,103700,298509200,47700,47750,47750,47700,74
|
|
20241114,103600,294977050,47700,47700,47700,47700,64
|
|
20241114,103500,291924250,47700,47650,47700,47650,58
|
|
20241114,103400,289160250,47650,47700,47700,47650,386
|
|
20241114,103300,270749200,47750,47800,47900,47750,482
|
|
20241114,103200,247698950,47800,47850,47850,47800,48
|
|
20241114,103100,245402350,47900,47900,47950,47900,32
|
|
20241114,103000,243869100,47900,47850,47900,47850,48
|
|
20241114,102900,241572150,47850,47800,47850,47800,41
|
|
20241114,102800,239611500,47800,47750,47800,47750,27
|
|
20241114,102700,238321850,47750,47750,47750,47750,3
|
|
20241114,102600,238178600,47750,47750,47750,47750,159
|
|
20241114,102500,230586350,47750,47950,47950,47750,1336
|
|
20241114,102400,166613650,47950,47950,47950,47950,29
|
|
20241114,102300,165223100,48050,47950,48050,47950,98
|
|
20241114,102200,160522500,48050,47900,48050,47900,129
|
|
20241114,102100,154334150,47900,48000,48000,47900,281
|
|
20241114,102000,140855450,48000,47900,48100,47900,256
|
|
20241114,101900,128565850,47900,48000,48000,47900,4
|
|
20241114,101800,128374050,48000,47900,48000,47900,22
|
|
20241114,101700,127319850,48000,47950,48000,47900,241
|
|
20241114,101600,115764250,48000,48000,48000,47950,23
|
|
20241114,101500,114660350,48000,48000,48000,47950,10
|
|
20241114,101400,114180600,48000,47950,48000,47950,74
|
|
20241114,101300,110632150,47950,47950,47950,47900,76
|
|
20241114,101200,106988150,47900,47950,47950,47900,66
|
|
20241114,101100,103824100,47950,47950,48050,47950,108
|
|
20241114,101000,98645400,48000,48050,48150,48000,135
|
|
20241114,100900,92161500,48050,47850,48050,47850,68
|
|
20241114,100800,88902100,47800,48000,48000,47750,251
|
|
20241114,100700,76886500,48000,47950,48000,47900,181
|
|
20241114,100600,68200300,48000,48100,48100,48000,508
|
|
20241114,100500,43803050,48100,48100,48100,48100,36
|
|
20241114,100400,42071450,48050,48250,48250,48050,124
|
|
20241114,100300,36095600,48350,48400,48400,48300,253
|
|
20241114,100200,23871050,48400,48300,48400,48300,97
|
|
20241114,100100,19185450,48300,48400,48400,48300,100
|
|
20241114,100000,14347650,48500,48950,48950,48500,293
|